Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.650 | 1.650 | 1.620 | 1.640 | 75,738 | +0.01(+0.61%) |
Sep 28, 2017 | 1.600 | 1.650 | 1.590 | 1.630 | 166,040 | +0.03(+1.87%) |
Sep 27, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 103,262 | +0.00(+0.00%) |
Sep 26, 2017 | 1.620 | 1.620 | 1.570 | 1.600 | 222,270 | -0.01(-0.62%) |
Sep 25, 2017 | 1.650 | 1.650 | 1.610 | 1.610 | 105,850 | -0.04(-2.42%) |
Sep 22, 2017 | 1.620 | 1.650 | 1.610 | 1.650 | 119,391 | +0.01(+0.61%) |
Sep 21, 2017 | 1.670 | 1.670 | 1.620 | 1.640 | 169,019 | -0.04(-2.38%) |
Sep 20, 2017 | 1.710 | 1.710 | 1.640 | 1.680 | 205,600 | +0.00(+0.00%) |
Sep 19, 2017 | 1.700 | 1.710 | 1.670 | 1.680 | 172,240 | -0.03(-1.75%) |
Sep 18, 2017 | 1.700 | 1.730 | 1.650 | 1.710 | 259,238 | -0.01(-0.58%) |
Sep 15, 2017 | 1.610 | 1.740 | 1.590 | 1.720 | 1,040,753 | +0.13(+8.18%) |
Sep 14, 2017 | 1.580 | 1.600 | 1.570 | 1.590 | 62,670 | +0.01(+0.63%) |
Sep 13, 2017 | 1.550 | 1.600 | 1.530 | 1.580 | 402,440 | +0.04(+2.60%) |
Sep 12, 2017 | 1.630 | 1.640 | 1.540 | 1.540 | 414,384 | -0.09(-5.52%) |
Sep 11, 2017 | 1.490 | 1.630 | 1.490 | 1.630 | 696,334 | +0.16(+10.88%) |
Sep 08, 2017 | 1.530 | 1.540 | 1.390 | 1.470 | 457,861 | -0.08(-5.16%) |
Sep 07, 2017 | 1.580 | 1.580 | 1.540 | 1.550 | 515,698 | +0.02(+1.31%) |
Sep 06, 2017 | 1.570 | 1.570 | 1.420 | 1.530 | 1,083,160 | +0.07(+4.79%) |
Sep 05, 2017 | 1.530 | 1.530 | 1.350 | 1.460 | 1,206,663 | -0.07(-4.58%) |
Sep 01, 2017 | 1.640 | 1.640 | 1.520 | 1.530 | 532,388 | -0.11(-6.71%) |
Aug 31, 2017 | 1.660 | 1.660 | 1.630 | 1.640 | 313,065 | -0.04(-2.38%) |
Aug 30, 2017 | 1.680 | 1.700 | 1.640 | 1.680 | 1,176,756 | +0.03(+1.82%) |
Aug 29, 2017 | 1.680 | 1.680 | 1.570 | 1.650 | 263,132 | -0.05(-2.94%) |
Aug 28, 2017 | 1.700 | 1.700 | 1.660 | 1.700 | 135,466 | +0.01(+0.59%) |
Aug 25, 2017 | 1.600 | 1.790 | 1.590 | 1.690 | 1,326,109 | +0.10(+6.29%) |
Aug 24, 2017 | 1.490 | 1.600 | 1.460 | 1.590 | 338,908 | +0.12(+8.16%) |
Aug 23, 2017 | 1.410 | 1.490 | 1.400 | 1.470 | 251,160 | +0.06(+4.26%) |
Aug 22, 2017 | 1.410 | 1.420 | 1.370 | 1.410 | 227,009 | +0.00(+0.00%) |
Aug 21, 2017 | 1.380 | 1.410 | 1.370 | 1.410 | 106,906 | +0.02(+1.44%) |
Aug 18, 2017 | 1.390 | 1.390 | 1.360 | 1.390 | 87,543 | +0.00(+0.00%) |
Aug 17, 2017 | 1.400 | 1.400 | 1.350 | 1.390 | 109,184 | +0.00(+0.00%) |
Aug 16, 2017 | 1.350 | 1.430 | 1.350 | 1.390 | 187,951 | +0.03(+2.21%) |
Aug 15, 2017 | 1.440 | 1.440 | 1.340 | 1.360 | 179,604 | -0.06(-4.23%) |
Aug 14, 2017 | 1.460 | 1.480 | 1.430 | 1.420 | 239,125 | -0.04(-2.74%) |
Aug 11, 2017 | 1.460 | 1.460 | 1.400 | 1.460 | 249,853 | +0.02(+1.39%) |
Aug 10, 2017 | 1.420 | 1.480 | 1.390 | 1.440 | 387,726 | +0.03(+2.13%) |
Aug 09, 2017 | 1.390 | 1.410 | 1.350 | 1.410 | 320,126 | +0.06(+4.44%) |
Aug 08, 2017 | 1.300 | 1.380 | 1.260 | 1.350 | 512,352 | +0.05(+3.85%) |
Aug 04, 2017 | 1.280 | 1.300 | 1.260 | 1.300 | 364,371 | +0.04(+3.17%) |
Aug 03, 2017 | 1.200 | 1.260 | 1.190 | 1.260 | 138,266 | +0.06(+5.00%) |
Aug 02, 2017 | 1.170 | 1.200 | 1.170 | 1.200 | 143,979 | +0.04(+3.45%) |
Aug 01, 2017 | 1.220 | 1.220 | 1.150 | 1.160 | 261,871 | -0.06(-4.92%) |
Jul 31, 2017 | 1.270 | 1.280 | 1.210 | 1.220 | 214,871 | -0.05(-3.94%) |
Jul 28, 2017 | 1.280 | 1.280 | 1.260 | 1.270 | 34,936 | +0.00(+0.00%) |
Jul 27, 2017 | 1.300 | 1.300 | 1.260 | 1.270 | 169,352 | -0.03(-2.31%) |
Jul 26, 2017 | 1.230 | 1.310 | 1.230 | 1.300 | 570,470 | +0.07(+5.69%) |
Jul 25, 2017 | 1.250 | 1.250 | 1.210 | 1.230 | 62,601 | -0.02(-1.60%) |
Jul 24, 2017 | 1.210 | 1.250 | 1.210 | 1.250 | 169,760 | +0.04(+3.31%) |
Jul 21, 2017 | 1.240 | 1.250 | 1.190 | 1.210 | 206,651 | -0.02(-1.63%) |
Jul 20, 2017 | 1.190 | 1.230 | 1.170 | 1.230 | 490,311 | +0.05(+4.24%) |
Jul 19, 2017 | 1.180 | 1.200 | 1.170 | 1.180 | 86,405 | -0.01(-0.84%) |
Jul 18, 2017 | 1.170 | 1.190 | 1.160 | 1.190 | 139,330 | +0.03(+2.59%) |
Jul 17, 2017 | 1.160 | 1.170 | 1.150 | 1.160 | 62,385 | +0.01(+0.87%) |
Jul 14, 2017 | 1.140 | 1.150 | 1.110 | 1.150 | 134,342 | +0.02(+1.77%) |
Jul 13, 2017 | 1.120 | 1.160 | 1.120 | 1.130 | 217,552 | +0.02(+1.80%) |
Jul 12, 2017 | 1.110 | 1.170 | 1.100 | 1.110 | 452,654 | +0.02(+1.83%) |
Jul 11, 2017 | 1.110 | 1.110 | 1.090 | 1.090 | 84,310 | -0.02(-1.80%) |
Jul 10, 2017 | 1.080 | 1.160 | 1.080 | 1.110 | 172,284 | +0.01(+0.91%) |
Jul 07, 2017 | 1.090 | 1.100 | 1.070 | 1.100 | 58,350 | -0.00(-0.45%) |
Jul 06, 2017 | 1.070 | 1.130 | 1.070 | 1.105 | 157,479 | +0.02(+2.31%) |
Jul 05, 2017 | 1.110 | 1.110 | 1.080 | 1.080 | 85,279 | -0.01(-0.92%) |
Jul 04, 2017 | 1.120 | 1.120 | 1.080 | 1.090 | 192,300 | -0.02(-1.80%) |